Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | USD | 2.35 | 2.35 | 2.1814 | 2.31 | 20,790 | -0.04 (-1.70%) | 91 |
2 Mar 2017 | USD | 2.26 | 2.38 | 2.1 | 2.35 | 21,150 | +0.07 (+3.07%) | 190 |
1 Mar 2017 | USD | 2.1 | 2.3 | 2.08 | 2.28 | 20,520 | +0.23 (+11.22%) | 251 |
28 Feb 2017 | USD | 2.05 | 2.1 | 2.04 | 2.05 | 18,450 | 0.0 (0.0%) | 49 |
27 Feb 2017 | USD | 2 | 2.07 | 1.96 | 2.05 | 18,450 | +0.02 (+0.99%) | 77 |
24 Feb 2017 | USD | 2.11 | 2.11 | 2.01 | 2.03 | 18,270 | -0.1 (-4.69%) | 85 |
23 Feb 2017 | USD | 2.13 | 2.18 | 2 | 2.13 | 19,170 | +0.12 (+5.97%) | 226 |
22 Feb 2017 | USD | 1.91 | 2.12 | 1.8 | 2.01 | 18,090 | +0.115 (+6.07%) | 348 |
21 Feb 2017 | USD | 1.96 | 1.9675 | 1.86 | 1.895 | 17,055 | -0.075 (-3.81%) | 114 |
20 Feb 2017 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 17,730 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.98 | 2 | 1.85 | 1.97 | 17,730 | -0.03 (-1.50%) | 104 |
16 Feb 2017 | USD | 2.14 | 2.14 | 2 | 2 | 18,000 | -0.1 (-4.76%) | 116 |
15 Feb 2017 | USD | 2.11 | 2.25 | 2.01 | 2.1 | 18,900 | -0.01 (-0.47%) | 254 |
14 Feb 2017 | USD | 2.1 | 2.16 | 1.98 | 2.11 | 18,990 | -0.06 (-2.76%) | 230 |
13 Feb 2017 | USD | 2.38 | 2.47 | 2.05 | 2.17 | 19,530 | -0.2 (-8.44%) | 612 |
10 Feb 2017 | USD | 2.46 | 2.7599 | 2.3 | 2.37 | 21,330 | +0.18 (+8.22%) | 1,664 |
9 Feb 2017 | USD | 2.13 | 2.28 | 1.94 | 2.19 | 19,710 | +0.5 (+29.59%) | 1,985 |
8 Feb 2017 | USD | 1.62 | 1.79 | 1.58 | 1.69 | 15,210 | +0.12 (+7.64%) | 266 |
7 Feb 2017 | USD | 1.5 | 1.61 | 1.42 | 1.57 | 14,130 | +0.11 (+7.53%) | 127 |
6 Feb 2017 | USD | 1.5 | 1.5082 | 1.42 | 1.46 | 13,140 | -0.07 (-4.58%) | 91 |
3 Feb 2017 | USD | 1.4 | 1.65 | 1.3803 | 1.53 | 13,770 | +0.14 (+10.07%) | 317 |
2 Feb 2017 | USD | 1.4 | 1.41 | 1.34 | 1.39 | 12,510 | -0.03 (-2.11%) | 114 |
1 Feb 2017 | USD | 1.42 | 1.45 | 1.36 | 1.42 | 12,780 | -0.01 (-0.70%) | 72 |
31 Jan 2017 | USD | 1.45 | 1.49 | 1.36 | 1.43 | 12,870 | -0.04 (-2.72%) | 95 |
30 Jan 2017 | USD | 1.55 | 1.58 | 1.45 | 1.47 | 13,230 | -0.09 (-5.77%) | 81 |
27 Jan 2017 | USD | 1.56 | 1.6 | 1.46 | 1.56 | 14,040 | 0.0 (0.0%) | 83 |
26 Jan 2017 | USD | 1.55 | 1.64 | 1.52 | 1.56 | 14,040 | -0.04 (-2.50%) | 94 |
25 Jan 2017 | USD | 1.82 | 1.88 | 1.56 | 1.6 | 14,400 | -0.09 (-5.33%) | 412 |
24 Jan 2017 | USD | 1.45 | 1.69 | 1.44 | 1.69 | 15,210 | +0.26 (+18.18%) | 238 |
23 Jan 2017 | USD | 1.57 | 1.57 | 1.4 | 1.43 | 12,870 | -0.12 (-7.74%) | 128 |